Angel Oak High Yield Opportunities ETF (AOHY)
NASDAQ: AOHY · Real-Time Price · USD
11.12
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
11.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
AOHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.12 | 11.14 | 11.10 | 11.12 | 11.12 | - | 33,860 |
| Dec 4, 2025 | 11.10 | 11.13 | 11.10 | 11.12 | 11.12 | 0.09% | 36,713 |
| Dec 3, 2025 | 11.11 | 11.11 | 11.09 | 11.11 | 11.11 | -0.05% | 54,301 |
| Dec 2, 2025 | 11.07 | 11.11 | 11.07 | 11.11 | 11.11 | 0.14% | 30,409 |
| Dec 1, 2025 | 11.15 | 11.17 | 11.08 | 11.10 | 11.10 | -0.22% | 78,615 |
| Nov 28, 2025 | 11.11 | 11.13 | 11.10 | 11.12 | 11.12 | -0.32% | 16,391 |
| Nov 26, 2025 | 11.13 | 11.18 | 11.12 | 11.16 | 11.10 | 0.29% | 85,411 |
| Nov 25, 2025 | 11.12 | 11.18 | 11.08 | 11.12 | 11.07 | 0.31% | 164,683 |
| Nov 24, 2025 | 11.06 | 11.11 | 11.06 | 11.09 | 11.04 | 0.05% | 242,327 |
| Nov 21, 2025 | 11.06 | 11.09 | 11.05 | 11.09 | 11.03 | 0.09% | 373,737 |
| Nov 20, 2025 | 11.08 | 11.09 | 11.06 | 11.08 | 11.02 | 0.13% | 25,816 |
| Nov 19, 2025 | 11.04 | 11.10 | 11.04 | 11.06 | 11.01 | 0.14% | 24,017 |
| Nov 18, 2025 | 11.03 | 11.06 | 11.02 | 11.05 | 10.99 | 0.05% | 51,911 |
| Nov 17, 2025 | 11.06 | 11.07 | 11.04 | 11.04 | 10.99 | -0.23% | 63,815 |
| Nov 14, 2025 | 11.08 | 11.09 | 11.04 | 11.07 | 11.01 | 0.09% | 49,182 |
| Nov 13, 2025 | 11.08 | 11.08 | 11.05 | 11.06 | 11.00 | -0.32% | 43,525 |
| Nov 12, 2025 | 11.10 | 11.11 | 11.08 | 11.09 | 11.04 | -0.31% | 105,282 |
| Nov 11, 2025 | 11.13 | 11.19 | 11.05 | 11.13 | 11.07 | - | 18,952 |
| Nov 10, 2025 | 11.10 | 11.15 | 11.05 | 11.13 | 11.07 | 0.50% | 39,641 |
| Nov 7, 2025 | 11.06 | 11.12 | 11.05 | 11.07 | 11.02 | 0.09% | 40,054 |
| Nov 6, 2025 | 11.07 | 11.09 | 11.04 | 11.06 | 11.01 | -0.32% | 33,844 |
| Nov 5, 2025 | 11.10 | 11.18 | 11.04 | 11.10 | 11.04 | 0.18% | 47,295 |
| Nov 4, 2025 | 11.05 | 11.10 | 11.05 | 11.08 | 11.02 | -0.05% | 48,912 |
| Nov 3, 2025 | 11.13 | 11.14 | 11.07 | 11.08 | 11.03 | -0.40% | 151,141 |
| Oct 31, 2025 | 11.14 | 11.14 | 11.09 | 11.13 | 11.07 | -0.40% | 56,162 |
| Oct 30, 2025 | 11.18 | 11.18 | 11.14 | 11.17 | 11.06 | -0.18% | 81,098 |
| Oct 29, 2025 | 11.27 | 11.27 | 11.19 | 11.19 | 11.08 | -0.18% | 59,153 |
| Oct 28, 2025 | 11.21 | 11.23 | 11.20 | 11.21 | 11.10 | -0.05% | 87,077 |
| Oct 27, 2025 | 11.21 | 11.23 | 11.17 | 11.22 | 11.10 | 0.19% | 68,693 |
| Oct 24, 2025 | 11.20 | 11.22 | 11.14 | 11.20 | 11.08 | 0.36% | 164,654 |
| Oct 23, 2025 | 11.15 | 11.21 | 11.14 | 11.16 | 11.04 | 0.09% | 31,940 |
| Oct 22, 2025 | 11.18 | 11.18 | 11.13 | 11.15 | 11.03 | -0.13% | 42,804 |
| Oct 21, 2025 | 11.13 | 11.16 | 11.13 | 11.16 | 11.05 | 0.04% | 21,149 |
| Oct 20, 2025 | 11.12 | 11.16 | 11.12 | 11.16 | 11.04 | 0.04% | 19,998 |
| Oct 17, 2025 | 11.16 | 11.16 | 11.12 | 11.15 | 11.04 | 0.09% | 49,465 |
| Oct 16, 2025 | 11.19 | 11.24 | 11.14 | 11.14 | 11.03 | -0.18% | 130,044 |
| Oct 15, 2025 | 11.17 | 11.19 | 11.13 | 11.16 | 11.05 | 0.45% | 57,373 |
| Oct 14, 2025 | 11.10 | 11.12 | 11.06 | 11.11 | 11.00 | 0.14% | 302,343 |
| Oct 13, 2025 | 11.07 | 11.10 | 11.07 | 11.10 | 10.98 | 0.18% | 34,856 |
| Oct 10, 2025 | 11.14 | 11.14 | 11.03 | 11.08 | 10.96 | -0.49% | 71,431 |
| Oct 9, 2025 | 11.16 | 11.16 | 11.11 | 11.13 | 11.02 | -0.36% | 63,381 |
| Oct 8, 2025 | 11.19 | 11.19 | 11.16 | 11.17 | 11.06 | -0.14% | 35,750 |
| Oct 7, 2025 | 11.22 | 11.22 | 11.17 | 11.19 | 11.07 | 0.01% | 78,946 |
| Oct 6, 2025 | 11.19 | 11.19 | 11.17 | 11.19 | 11.07 | -0.01% | 71,732 |
| Oct 3, 2025 | 11.18 | 11.20 | 11.18 | 11.19 | 11.07 | -0.10% | 69,157 |
| Oct 2, 2025 | 11.21 | 11.21 | 11.17 | 11.20 | 11.09 | 0.02% | 79,879 |
| Oct 1, 2025 | 11.16 | 11.21 | 11.15 | 11.20 | 11.08 | -0.04% | 178,193 |
| Sep 30, 2025 | 11.22 | 11.22 | 11.17 | 11.20 | 11.09 | -0.53% | 87,367 |
| Sep 29, 2025 | 11.27 | 11.27 | 11.24 | 11.26 | 11.09 | 0.20% | 112,805 |
| Sep 26, 2025 | 11.20 | 11.26 | 11.20 | 11.24 | 11.07 | 0.20% | 162,888 |